HEWJ Historical Prices
iShares Currency Hedged MSCI Japan ETF · daily open, high, low, close & volume
Trading days
250
Period high
67.27
Period low
51.98
Period change
+17.24%
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 12, 2026 | 62.30 | 62.81 | 62.30 | 62.57 | -0.57% | 72,133 |
| Nov 11, 2026 | 62.43 | 62.97 | 62.36 | 62.93 | +2.61% | 32,426 |
| Nov 10, 2026 | 61.51 | 61.58 | 60.97 | 61.33 | -0.55% | 12,430 |
| Nov 9, 2026 | 60.91 | 61.86 | 60.81 | 61.67 | +3.28% | 24,693 |
| Nov 6, 2026 | 59.40 | 60.10 | 59.34 | 59.71 | +0.52% | 44,073 |
| Nov 5, 2026 | 62.21 | 62.21 | 59.38 | 59.40 | -6.50% | 37,939 |
| Nov 4, 2026 | 62.87 | 63.53 | 62.87 | 63.53 | +1.37% | 22,531 |
| Nov 3, 2026 | 63.01 | 63.03 | 62.61 | 62.67 | +0.21% | 156,532 |
| Nov 2, 2026 | 62.68 | 63.16 | 62.54 | 62.54 | +0.16% | 66,242 |
| Oct 30, 2026 | 62.67 | 62.67 | 61.95 | 62.44 | -2.41% | 28,962 |
| Oct 29, 2026 | 64.15 | 64.15 | 63.73 | 63.98 | -0.05% | 9,636 |
| Oct 28, 2026 | 63.75 | 64.05 | 63.63 | 64.01 | +0.44% | 21,794 |
| Oct 27, 2026 | 63.65 | 64.18 | 63.51 | 63.73 | +0.55% | 81,546 |
| Oct 26, 2026 | 63.50 | 63.63 | 63.30 | 63.38 | +0.81% | 10,461 |
| Oct 23, 2026 | 62.46 | 63.07 | 62.37 | 62.87 | -0.52% | 14,549 |
| Oct 22, 2026 | 63.50 | 63.71 | 63.10 | 63.20 | -2.18% | 22,218 |
| Oct 21, 2026 | 64.86 | 64.86 | 64.36 | 64.61 | +0.29% | 9,500 |
| Oct 20, 2026 | 63.79 | 64.55 | 63.79 | 64.42 | +0.23% | 8,635 |
| Oct 19, 2026 | 64.33 | 64.62 | 64.22 | 64.27 | +0.57% | 11,246 |
| Oct 16, 2026 | 64.79 | 64.87 | 63.82 | 63.91 | -0.69% | 17,847 |
| Oct 15, 2026 | 63.58 | 64.36 | 63.40 | 64.35 | -0.40% | 14,664 |
| Oct 14, 2026 | 65.37 | 65.37 | 64.60 | 64.61 | -1.49% | 26,243 |
| Oct 13, 2026 | 65.59 | 65.76 | 65.39 | 65.59 | -0.43% | 23,052 |
| Oct 12, 2026 | 66.07 | 66.07 | 65.82 | 65.87 | -0.33% | 12,702 |
| Oct 9, 2026 | 65.98 | 66.09 | 65.75 | 66.09 | +0.78% | 16,360 |
| Oct 8, 2026 | 65.69 | 65.69 | 65.22 | 65.58 | -0.86% | 34,109 |
| Oct 7, 2026 | 65.92 | 66.16 | 65.80 | 66.15 | -1.00% | 38,612 |
| Oct 6, 2026 | 66.96 | 67.27 | 66.82 | 66.82 | +0.06% | 25,365 |
| Oct 5, 2026 | 66.68 | 66.90 | 66.47 | 66.78 | +0.56% | 23,360 |
| Oct 2, 2026 | 66.16 | 66.47 | 65.89 | 66.41 | +1.39% | 56,322 |
| Oct 1, 2026 | 65.69 | 65.83 | 64.94 | 65.50 | +0.35% | 22,525 |
| Sep 30, 2026 | 65.60 | 65.82 | 65.16 | 65.27 | +0.93% | 57,213 |
| Sep 29, 2026 | 64.58 | 64.67 | 64.36 | 64.67 | -0.29% | 14,658 |
| Sep 28, 2026 | 64.98 | 65.03 | 64.55 | 64.86 | -0.95% | 11,672 |
| Sep 25, 2026 | 65.10 | 65.58 | 65.06 | 65.48 | +1.08% | 22,005 |
| Sep 24, 2026 | 64.75 | 64.80 | 64.32 | 64.78 | -0.71% | 11,545 |
| Sep 23, 2026 | 65.71 | 65.71 | 65.24 | 65.24 | -1.18% | 52,283 |
| Sep 22, 2026 | 65.78 | 66.19 | 65.75 | 66.02 | +0.86% | 169,035 |
| Sep 21, 2026 | 65.22 | 65.59 | 65.15 | 65.46 | +1.19% | 81,898 |
| Sep 18, 2026 | 64.81 | 64.81 | 64.44 | 64.69 | -0.38% | 10,531 |
| Sep 17, 2026 | 65.14 | 65.14 | 64.81 | 64.94 | +0.99% | 26,257 |
| Sep 16, 2026 | 64.41 | 64.76 | 63.98 | 64.30 | +0.79% | 44,128 |
| Sep 15, 2026 | 63.85 | 63.99 | 63.54 | 63.80 | -0.06% | 14,505 |
| Sep 14, 2026 | 64.07 | 64.20 | 63.82 | 63.84 | -0.65% | 77,380 |
| Sep 11, 2026 | 64.14 | 64.47 | 64.10 | 64.26 | +1.81% | 244,108 |
| Sep 10, 2026 | 63.37 | 63.49 | 63.03 | 63.12 | -0.09% | 66,348 |
| Sep 9, 2026 | 63.60 | 63.68 | 63.18 | 63.18 | -1.28% | 38,480 |
| Sep 8, 2026 | 64.37 | 64.42 | 63.97 | 64.00 | -1.85% | 47,004 |
| Sep 4, 2026 | 64.51 | 65.29 | 64.51 | 65.20 | +0.73% | 23,719 |
| Sep 3, 2026 | 64.08 | 64.97 | 64.08 | 64.73 | -0.09% | 1,523,037 |
| Sep 2, 2026 | 64.16 | 64.79 | 64.07 | 64.79 | -0.38% | 44,776 |
| Aug 31, 2026 | 65.43 | 65.47 | 64.89 | 65.04 | -0.11% | 34,007 |
| Aug 28, 2026 | 65.55 | 65.64 | 65.03 | 65.11 | +0.25% | 14,764 |
| Aug 27, 2026 | 64.87 | 64.95 | 64.62 | 64.95 | +0.50% | 67,664 |
| Aug 26, 2026 | 64.60 | 64.90 | 64.48 | 64.63 | +0.02% | 402,675 |
| Aug 25, 2026 | 64.56 | 64.62 | 64.43 | 64.62 | +0.92% | 138,816 |
| Aug 24, 2026 | 63.99 | 64.11 | 63.73 | 64.02 | -0.27% | 27,692 |
| Aug 21, 2026 | 64.24 | 64.30 | 64.13 | 64.20 | +0.82% | 6,132 |
| Aug 20, 2026 | 63.43 | 63.86 | 63.43 | 63.68 | +0.03% | 88,911 |
| Aug 19, 2026 | 64.22 | 64.22 | 63.49 | 63.66 | -1.49% | 9,621 |
| Aug 18, 2026 | 65.38 | 65.51 | 64.60 | 64.62 | -2.70% | 12,078 |
| Aug 17, 2026 | 66.35 | 66.69 | 66.33 | 66.41 | +0.07% | 37,898 |
| Aug 14, 2026 | 66.44 | 66.53 | 66.28 | 66.36 | -0.36% | 110,310 |
| Aug 13, 2026 | 66.28 | 66.72 | 66.23 | 66.60 | +0.76% | 16,403 |
| Aug 12, 2026 | 66.07 | 66.27 | 66.00 | 66.10 | +1.54% | 31,406 |
| Aug 11, 2026 | 65.24 | 65.27 | 64.97 | 65.10 | +0.22% | 11,495 |
| Aug 10, 2026 | 65.08 | 65.16 | 64.79 | 64.96 | +0.38% | 66,554 |
| Aug 7, 2026 | 64.58 | 64.76 | 64.31 | 64.71 | +1.14% | 12,304 |
| Aug 6, 2026 | 63.68 | 64.26 | 63.50 | 63.98 | +0.63% | 27,564 |
| Aug 5, 2026 | 64.00 | 64.29 | 63.58 | 63.58 | +0.49% | 17,489 |
| Aug 4, 2026 | 62.19 | 63.34 | 62.19 | 63.27 | +2.48% | 37,709 |
| Aug 3, 2026 | 61.27 | 61.81 | 61.06 | 61.74 | -1.01% | 35,956 |
| Jul 31, 2026 | 62.63 | 62.74 | 61.80 | 62.37 | -0.95% | 26,270 |
| Jul 30, 2026 | 62.51 | 63.00 | 62.03 | 62.97 | +1.60% | 17,926 |
| Jul 29, 2026 | 62.47 | 63.08 | 61.90 | 61.98 | -0.70% | 52,812 |
| Jul 28, 2026 | 62.11 | 62.61 | 62.00 | 62.42 | -1.76% | 26,293 |
| Jul 27, 2026 | 64.03 | 64.03 | 63.10 | 63.54 | +0.32% | 34,801 |
| Jul 24, 2026 | 63.42 | 63.72 | 63.23 | 63.34 | +0.32% | 7,969 |
| Jul 23, 2026 | 63.48 | 63.71 | 63.03 | 63.14 | -0.91% | 15,876 |
| Jul 22, 2026 | 63.52 | 63.91 | 63.52 | 63.72 | -0.61% | 20,912 |
| Jul 21, 2026 | 63.41 | 64.17 | 63.37 | 64.11 | +2.99% | 27,778 |
| Jul 20, 2026 | 62.49 | 62.67 | 62.25 | 62.25 | +0.21% | 26,581 |
| Jul 17, 2026 | 61.40 | 62.29 | 61.28 | 62.12 | -1.62% | 42,481 |
| Jul 16, 2026 | 63.34 | 63.55 | 63.05 | 63.14 | -1.61% | 54,403 |
| Jul 15, 2026 | 64.55 | 64.55 | 63.74 | 64.17 | -0.37% | 77,969 |
| Jul 14, 2026 | 64.51 | 64.91 | 64.36 | 64.41 | +1.13% | 27,664 |
| Jul 13, 2026 | 64.00 | 64.08 | 63.62 | 63.69 | -1.53% | 26,282 |
| Jul 10, 2026 | 64.42 | 64.77 | 64.15 | 64.68 | +0.58% | 28,790 |
| Jul 9, 2026 | 63.88 | 64.35 | 63.87 | 64.31 | +1.15% | 246,373 |
| Jul 8, 2026 | 62.91 | 63.62 | 62.77 | 63.58 | -0.33% | 24,988 |
| Jul 7, 2026 | 64.32 | 64.36 | 63.65 | 63.79 | -2.30% | 41,561 |
| Jul 6, 2026 | 64.98 | 65.37 | 64.98 | 65.29 | +3.01% | 36,244 |
| Jul 2, 2026 | 64.03 | 64.14 | 63.01 | 63.38 | -1.66% | 16,549 |
| Jul 1, 2026 | 64.47 | 64.67 | 64.26 | 64.45 | -0.11% | 71,453 |
| Jun 30, 2026 | 64.03 | 64.65 | 64.03 | 64.52 | +0.58% | 246,299 |
| Jun 29, 2026 | 63.77 | 64.19 | 63.15 | 64.15 | +0.69% | 29,406 |
| Jun 26, 2026 | 63.66 | 64.06 | 63.66 | 63.71 | -0.89% | 15,365 |
| Jun 25, 2026 | 64.73 | 64.73 | 64.05 | 64.28 | +0.82% | 25,873 |
| Jun 24, 2026 | 63.73 | 63.91 | 63.45 | 63.76 | +0.28% | 15,916 |
| Jun 23, 2026 | 63.41 | 64.08 | 63.27 | 63.58 | -4.63% | 26,452 |
| Jun 22, 2026 | 66.45 | 66.92 | 66.45 | 66.67 | +0.98% | 148,085 |
| Jun 18, 2026 | 65.77 | 66.11 | 65.68 | 66.02 | +2.28% | 145,508 |
| Jun 17, 2026 | 64.84 | 65.22 | 64.47 | 64.55 | +0.51% | 16,005 |
| Jun 16, 2026 | 64.40 | 64.40 | 64.14 | 64.22 | +0.09% | 47,940 |
| Jun 15, 2026 | 64.13 | 64.18 | 63.79 | 64.16 | +2.12% | 68,242 |
| Jun 12, 2026 | 62.36 | 62.91 | 62.36 | 62.83 | +1.06% | 25,125 |
| Jun 11, 2026 | 61.01 | 62.26 | 60.95 | 62.17 | +2.62% | 17,741 |
| Jun 10, 2026 | 61.04 | 61.35 | 60.58 | 60.58 | -1.75% | 11,225 |
| Jun 9, 2026 | 62.51 | 62.76 | 60.89 | 61.66 | -0.84% | 24,740 |
| Jun 8, 2026 | 62.00 | 62.39 | 62.00 | 62.18 | +1.25% | 18,616 |
| Jun 5, 2026 | 63.12 | 63.12 | 61.31 | 61.41 | -3.50% | 31,305 |
| Jun 4, 2026 | 63.30 | 63.64 | 63.09 | 63.64 | +0.28% | 21,423 |
| Jun 3, 2026 | 63.57 | 63.66 | 63.38 | 63.46 | +0.55% | 116,170 |
| Jun 2, 2026 | 62.49 | 63.16 | 62.49 | 63.11 | +0.72% | 9,154 |
| Jun 1, 2026 | 62.18 | 62.76 | 62.18 | 62.66 | +0.45% | 25,701 |
| May 29, 2026 | 62.44 | 62.66 | 61.88 | 62.38 | +0.06% | 984,040 |
| May 28, 2026 | 61.88 | 62.48 | 61.80 | 62.34 | +0.20% | 16,317 |
| May 27, 2026 | 62.33 | 62.33 | 61.94 | 62.22 | -0.50% | 34,645 |
| May 26, 2026 | 62.49 | 62.61 | 62.32 | 62.53 | +1.59% | 32,219 |
| May 22, 2026 | 61.33 | 61.74 | 61.32 | 61.55 | +0.41% | 169,531 |
| May 21, 2026 | 60.54 | 61.41 | 60.54 | 61.30 | +0.20% | 15,714 |
| May 20, 2026 | 60.24 | 61.18 | 60.24 | 61.18 | +1.16% | 17,920 |
| May 19, 2026 | 60.47 | 60.87 | 60.36 | 60.48 | -0.88% | 84,502 |
| May 18, 2026 | 60.97 | 61.07 | 60.59 | 61.02 | +0.16% | 57,083 |
| May 15, 2026 | 60.89 | 61.12 | 60.80 | 60.92 | -0.88% | 12,564 |
| May 14, 2026 | 61.54 | 61.58 | 61.34 | 61.46 | -0.93% | 33,736 |
| May 13, 2026 | 61.57 | 62.09 | 61.57 | 62.04 | +1.24% | 24,094 |
| May 12, 2026 | 61.17 | 61.32 | 60.82 | 61.28 | +0.13% | 32,604 |
| May 11, 2026 | 61.10 | 61.22 | 60.70 | 61.20 | +0.18% | 254,266 |
| May 8, 2026 | 60.89 | 61.09 | 60.74 | 61.09 | +1.50% | 31,409 |
| May 7, 2026 | 60.56 | 60.56 | 60.19 | 60.19 | -0.45% | 47,042 |
| May 6, 2026 | 60.21 | 60.54 | 60.11 | 60.46 | +1.89% | 50,242 |
| May 5, 2026 | 58.86 | 59.44 | 58.85 | 59.34 | +1.63% | 59,176 |
| May 4, 2026 | 58.52 | 58.84 | 58.25 | 58.39 | -0.12% | 48,409 |
| May 1, 2026 | 58.12 | 58.58 | 58.12 | 58.46 | -0.65% | 31,419 |
| Apr 30, 2026 | 58.22 | 58.89 | 58.07 | 58.84 | +0.38% | 65,524 |
| Apr 29, 2026 | 58.68 | 58.76 | 58.34 | 58.62 | -0.44% | 1,593,862 |
| Apr 28, 2026 | 58.97 | 59.02 | 58.70 | 58.88 | +0.17% | 15,161 |
| Apr 27, 2026 | 59.00 | 59.00 | 58.73 | 58.78 | +0.34% | 89,191 |
| Apr 24, 2026 | 58.36 | 58.60 | 58.20 | 58.58 | +0.07% | 49,212 |
| Apr 23, 2026 | 58.73 | 58.90 | 57.96 | 58.54 | -0.66% | 52,308 |
| Apr 22, 2026 | 58.75 | 58.95 | 58.62 | 58.93 | +0.63% | 194,470 |
| Apr 21, 2026 | 59.04 | 59.12 | 58.42 | 58.56 | -1.81% | 21,381 |
| Apr 20, 2026 | 59.52 | 59.67 | 59.39 | 59.64 | -0.90% | 60,937 |
| Apr 17, 2026 | 59.97 | 60.38 | 59.90 | 60.18 | +0.69% | 40,727 |
| Apr 16, 2026 | 59.86 | 59.88 | 59.62 | 59.77 | +0.52% | 41,968 |
| Apr 15, 2026 | 59.36 | 59.55 | 59.31 | 59.46 | -0.35% | 15,123 |
| Apr 14, 2026 | 59.22 | 59.78 | 59.22 | 59.67 | +0.90% | 50,221 |
| Apr 13, 2026 | 58.25 | 59.22 | 58.19 | 59.14 | +0.27% | 39,355 |
| Apr 10, 2026 | 58.93 | 59.12 | 58.84 | 58.98 | -0.02% | 255,625 |
| Apr 9, 2026 | 58.35 | 59.09 | 58.23 | 58.99 | -1.02% | 58,582 |
| Apr 8, 2026 | 59.73 | 59.80 | 59.29 | 59.60 | +4.07% | 28,392 |
| Apr 7, 2026 | 56.98 | 57.35 | 56.37 | 57.27 | -0.20% | 41,037 |
| Apr 6, 2026 | 56.93 | 57.43 | 56.93 | 57.38 | +0.20% | 48,646 |
| Apr 2, 2026 | 56.31 | 57.34 | 56.28 | 57.27 | -0.95% | 30,982 |
| Apr 1, 2026 | 57.74 | 58.19 | 57.58 | 57.82 | +2.74% | 107,981 |
| Mar 31, 2026 | 55.14 | 56.28 | 55.00 | 56.28 | +2.93% | 92,349 |
| Mar 30, 2026 | 55.31 | 55.38 | 54.59 | 54.68 | -0.07% | 33,915 |
| Mar 27, 2026 | 55.24 | 55.31 | 54.66 | 54.72 | -1.53% | 101,093 |
| Mar 26, 2026 | 56.04 | 56.49 | 55.53 | 55.57 | -1.99% | 133,951 |
| Mar 25, 2026 | 56.67 | 56.87 | 56.37 | 56.70 | +1.96% | 125,971 |
| Mar 24, 2026 | 55.30 | 55.80 | 55.22 | 55.61 | +0.26% | 40,995 |
| Mar 23, 2026 | 55.62 | 56.14 | 55.10 | 55.47 | +2.23% | 126,184 |
| Mar 20, 2026 | 55.82 | 55.88 | 54.08 | 54.26 | -2.46% | 86,412 |
| Mar 19, 2026 | 54.84 | 55.79 | 54.84 | 55.63 | -1.31% | 109,217 |
| Mar 18, 2026 | 56.72 | 56.84 | 56.37 | 56.37 | -0.67% | 40,965 |
| Mar 17, 2026 | 57.24 | 57.24 | 56.59 | 56.75 | -0.01% | 279,047 |
| Mar 16, 2026 | 56.50 | 56.82 | 56.48 | 56.76 | +1.77% | 20,847 |
| Mar 13, 2026 | 56.42 | 56.57 | 55.73 | 55.77 | -0.91% | 52,609 |
| Mar 12, 2026 | 56.51 | 56.59 | 56.05 | 56.28 | -1.33% | 1,283,628 |
| Mar 11, 2026 | 56.73 | 57.12 | 56.57 | 57.04 | -0.54% | 31,744 |
| Mar 10, 2026 | 57.04 | 58.02 | 56.83 | 57.35 | +1.87% | 118,827 |
| Mar 9, 2026 | 55.71 | 56.65 | 55.13 | 56.30 | +0.25% | 217,982 |
| Mar 6, 2026 | 55.79 | 56.34 | 55.56 | 56.16 | -0.99% | 35,045 |
| Mar 5, 2026 | 57.08 | 57.08 | 56.13 | 56.72 | -2.69% | 78,386 |
| Mar 4, 2026 | 57.50 | 58.29 | 57.40 | 58.29 | +1.87% | 69,644 |
| Mar 3, 2026 | 56.10 | 57.45 | 55.48 | 57.22 | -3.88% | 149,577 |
| Mar 2, 2026 | 59.34 | 60.94 | 58.87 | 59.53 | -1.46% | 5,772,082 |
| Feb 27, 2026 | 60.50 | 60.50 | 60.23 | 60.41 | -0.10% | 13,587 |
| Feb 26, 2026 | 60.39 | 60.54 | 60.00 | 60.47 | -0.12% | 138,128 |
| Feb 25, 2026 | 60.21 | 60.57 | 60.17 | 60.54 | +1.73% | 223,579 |
| Feb 24, 2026 | 59.07 | 59.57 | 59.07 | 59.51 | +0.56% | 24,505 |
| Feb 23, 2026 | 59.32 | 59.51 | 58.89 | 59.18 | -0.20% | 49,530 |
| Feb 20, 2026 | 58.80 | 59.32 | 58.74 | 59.30 | +0.03% | 1,035,006 |
| Feb 19, 2026 | 58.99 | 59.28 | 58.92 | 59.28 | +0.10% | 66,315 |
| Feb 18, 2026 | 59.10 | 59.44 | 59.09 | 59.22 | +0.37% | 154,959 |
| Feb 17, 2026 | 58.74 | 59.08 | 58.48 | 59.00 | -1.58% | 172,253 |
| Feb 13, 2026 | 59.91 | 60.05 | 59.53 | 59.95 | +0.28% | 44,961 |
| Feb 12, 2026 | 60.19 | 60.37 | 59.48 | 59.78 | -0.83% | 1,616,816 |
| Feb 11, 2026 | 60.45 | 60.45 | 59.92 | 60.28 | +0.15% | 43,183 |
| Feb 10, 2026 | 60.11 | 60.39 | 59.95 | 60.19 | +1.14% | 96,247 |
| Feb 9, 2026 | 58.79 | 59.62 | 58.69 | 59.51 | +1.45% | 110,935 |
| Feb 6, 2026 | 58.08 | 58.70 | 58.07 | 58.66 | +3.83% | 24,504 |
| Feb 5, 2026 | 56.63 | 56.80 | 56.46 | 56.49 | -1.37% | 34,832 |
| Feb 4, 2026 | 57.00 | 57.67 | 57.00 | 57.28 | +1.52% | 240,480 |
| Feb 3, 2026 | 56.27 | 56.44 | 55.81 | 56.42 | +1.37% | 87,762 |
| Feb 2, 2026 | 54.96 | 55.86 | 54.96 | 55.66 | +0.54% | 47,678 |
| Jan 30, 2026 | 55.46 | 55.52 | 55.14 | 55.36 | +0.73% | 13,134 |
| Jan 29, 2026 | 55.08 | 55.20 | 54.20 | 54.96 | +0.84% | 38,591 |
| Jan 28, 2026 | 54.18 | 54.59 | 54.18 | 54.50 | -0.09% | 51,027 |
| Jan 27, 2026 | 54.66 | 54.88 | 54.55 | 54.55 | +0.31% | 17,206 |
| Jan 26, 2026 | 54.70 | 54.79 | 54.38 | 54.38 | -1.18% | 31,598 |
| Jan 23, 2026 | 55.47 | 55.60 | 55.00 | 55.03 | -1.89% | 21,918 |
| Jan 22, 2026 | 56.10 | 56.16 | 55.97 | 56.09 | +0.11% | 25,781 |
| Jan 21, 2026 | 55.46 | 56.17 | 55.46 | 56.03 | +1.39% | 28,732 |
| Jan 20, 2026 | 55.17 | 55.49 | 55.15 | 55.26 | -1.99% | 40,168 |
| Jan 16, 2026 | 56.36 | 56.42 | 56.25 | 56.38 | -0.07% | 21,471 |
| Jan 15, 2026 | 56.74 | 56.74 | 56.42 | 56.42 | +0.25% | 20,382 |
| Jan 14, 2026 | 56.13 | 56.28 | 56.00 | 56.28 | +0.59% | 22,945 |
| Jan 13, 2026 | 56.03 | 56.10 | 55.90 | 55.95 | -0.37% | 51,144 |
| Jan 12, 2026 | 56.02 | 56.16 | 55.92 | 56.16 | +0.84% | 47,532 |
| Jan 9, 2026 | 55.34 | 55.81 | 55.34 | 55.69 | +2.76% | 16,410 |
| Jan 8, 2026 | 53.98 | 54.19 | 53.98 | 54.19 | +0.12% | 19,849 |
| Jan 7, 2026 | 54.27 | 54.27 | 54.05 | 54.13 | -0.09% | 15,477 |
| Jan 6, 2026 | 54.19 | 54.28 | 54.13 | 54.18 | +0.18% | 202,322 |
| Jan 5, 2026 | 53.76 | 54.15 | 53.76 | 54.08 | +1.85% | 26,727 |
| Jan 2, 2026 | 53.14 | 53.20 | 52.86 | 53.10 | +0.75% | 22,380 |
| Dec 31, 2025 | 52.77 | 52.91 | 52.62 | 52.70 | -0.23% | 141,370 |
| Dec 30, 2025 | 52.89 | 52.89 | 52.82 | 52.82 | +0.38% | 5,908 |
| Dec 29, 2025 | 52.66 | 52.94 | 52.54 | 52.62 | -0.09% | 54,677 |
| Dec 26, 2025 | 52.61 | 52.72 | 52.50 | 52.67 | +0.32% | 22,107 |
| Dec 24, 2025 | 52.46 | 52.57 | 52.36 | 52.50 | -0.44% | 22,324 |
| Dec 23, 2025 | 52.88 | 53.00 | 52.69 | 52.73 | -3.16% | 52,569 |
| Dec 22, 2025 | 54.38 | 54.51 | 54.35 | 54.45 | -0.60% | 18,685 |
| Dec 19, 2025 | 54.53 | 54.90 | 54.53 | 54.78 | +2.13% | 12,167 |
| Dec 18, 2025 | 53.73 | 53.90 | 53.50 | 53.64 | +0.39% | 105,336 |
| Dec 17, 2025 | 54.03 | 54.04 | 53.43 | 53.43 | -0.95% | 147,030 |
| Dec 16, 2025 | 54.04 | 54.11 | 53.77 | 53.94 | -1.37% | 11,722 |
| Dec 15, 2025 | 54.85 | 54.87 | 54.66 | 54.69 | +0.63% | 6,908 |
| Dec 12, 2025 | 54.69 | 54.69 | 54.20 | 54.35 | +0.25% | 14,540 |
| Dec 11, 2025 | 54.00 | 54.39 | 53.97 | 54.21 | -0.19% | 22,536 |
| Dec 10, 2025 | 54.11 | 54.40 | 53.98 | 54.31 | +0.10% | 13,235 |
| Dec 9, 2025 | 54.41 | 54.41 | 54.21 | 54.26 | +0.72% | 9,660 |
| Dec 8, 2025 | 53.78 | 53.87 | 53.68 | 53.87 | -0.15% | 20,139 |
| Dec 5, 2025 | 53.88 | 53.95 | 53.75 | 53.95 | +0.32% | 23,665 |
| Dec 4, 2025 | 54.03 | 54.09 | 53.69 | 53.78 | +1.26% | 28,210 |
| Dec 3, 2025 | 53.20 | 53.20 | 52.83 | 53.11 | -0.19% | 35,574 |
| Dec 2, 2025 | 53.31 | 53.49 | 53.19 | 53.21 | -0.62% | 65,401 |
| Dec 1, 2025 | 53.15 | 53.62 | 53.15 | 53.54 | -1.00% | 169,207 |
| Nov 28, 2025 | 53.95 | 54.08 | 53.90 | 54.08 | -0.42% | 36,348 |
| Nov 26, 2025 | 54.02 | 54.33 | 54.00 | 54.31 | +1.82% | 22,858 |
| Nov 25, 2025 | 52.90 | 53.34 | 52.71 | 53.34 | -0.15% | 18,347 |
| Nov 24, 2025 | 53.06 | 53.43 | 53.06 | 53.42 | +0.91% | 15,321 |
| Nov 21, 2025 | 52.69 | 53.06 | 52.35 | 52.94 | +1.32% | 20,308 |
| Nov 20, 2025 | 53.31 | 53.43 | 52.17 | 52.25 | -0.97% | 16,394 |
| Nov 19, 2025 | 52.55 | 52.83 | 52.48 | 52.76 | +0.98% | 5,998 |
| Nov 18, 2025 | 52.12 | 52.46 | 51.98 | 52.25 | -1.93% | 14,918 |
| Nov 17, 2025 | 53.56 | 53.80 | 53.08 | 53.28 | -1.55% | 64,847 |
| Nov 14, 2025 | 53.57 | 54.15 | 53.57 | 54.12 | +1.41% | 16,143 |
| Nov 13, 2025 | 54.07 | 54.07 | 53.34 | 53.37 | -1.73% | 21,960 |
Daily open, high, low, close and volume for iShares Currency Hedged MSCI Japan ETF (HEWJ). Showing 250 trading days. Unadjusted prices.